Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
1.550
+0.050 (3.33%)
At close: Apr 28, 2025, 4:00 PM
1.540
-0.010 (-0.65%)
After-hours: Apr 28, 2025, 4:22 PM EDT

GIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.501.551.501.551.553.33%5,371
Apr 25, 20251.491.511.491.501.501.01%9,232
Apr 24, 20251.461.501.451.491.491.02%10,968
Apr 23, 20251.461.491.461.471.47-4,348
Apr 22, 20251.491.501.461.471.47-9,947
Apr 21, 20251.491.501.451.471.47-2.00%6,714
Apr 17, 20251.461.511.431.501.502.74%3,071
Apr 16, 20251.451.491.451.461.46-15,760
Apr 15, 20251.451.461.431.461.461.39%7,559
Apr 14, 20251.451.471.431.441.44-1.50%12,013
Apr 11, 20251.471.491.451.461.46-1.55%7,606
Apr 10, 20251.471.501.431.491.49-2.17%12,862
Apr 9, 20251.481.541.431.521.521.20%17,741
Apr 8, 20251.551.591.501.501.50-2.60%27,223
Apr 7, 20251.611.621.501.541.54-4.94%51,578
Apr 4, 20251.611.631.561.621.62-1.22%23,019
Apr 3, 20251.581.641.551.641.64-18,814
Apr 2, 20251.571.651.561.641.641.86%6,609
Apr 1, 20251.521.611.521.611.610.63%19,046
Mar 31, 20251.631.641.581.601.60-0.62%11,866
Mar 28, 20251.611.651.601.611.61-0.62%11,374
Mar 27, 20251.641.651.611.621.62-1.22%9,928
Mar 26, 20251.631.641.631.641.640.61%3,273
Mar 25, 20251.601.651.601.631.63-1.21%6,493
Mar 24, 20251.551.651.551.651.655.77%11,479
Mar 21, 20251.581.641.561.561.56-1.89%19,462
Mar 20, 20251.601.611.561.591.59-0.63%5,815
Mar 19, 20251.631.631.601.601.60-1.23%9,810
Mar 18, 20251.601.621.561.621.621.25%7,996
Mar 17, 20251.561.701.561.601.603.23%13,918
Mar 14, 20251.531.621.531.551.55-0.64%10,317
Mar 13, 20251.531.591.521.561.560.65%15,336
Mar 12, 20251.581.601.521.551.55-1.27%25,500
Mar 11, 20251.641.641.551.571.57-3.68%21,335
Mar 10, 20251.581.671.581.631.631.24%11,954
Mar 7, 20251.591.641.581.611.611.26%14,611
Mar 6, 20251.701.701.581.591.59-1.85%36,997
Mar 5, 20251.611.721.601.621.620.68%10,523
Mar 4, 20251.601.761.601.611.610.56%9,253
Mar 3, 20251.801.811.591.601.60-9.60%46,797
Feb 28, 20251.751.771.721.771.771.14%9,576
Feb 27, 20251.791.851.751.751.75-4.37%37,181
Feb 26, 20251.741.851.711.831.835.78%32,263
Feb 25, 20251.721.751.711.731.730.58%6,721
Feb 24, 20251.701.751.701.721.72-14,858
Feb 21, 20251.781.851.701.721.72-3.37%42,882
Feb 20, 20251.811.811.741.781.78-26,406
Feb 19, 20251.891.901.701.781.78-6.32%34,384
Feb 18, 20251.752.061.731.901.9010.79%397,945
Feb 14, 20251.691.731.691.721.720.88%9,599